28,150€
0,04%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,11 | 28,27 | 28,01 | 28,15 | 0,04% | 156,00 |
| 16.05.2024 | 27,84 | 28,14 | 27,64 | 28,14 | 1,52% | 340,00 |
| 15.05.2024 | 27,86 | 28,00 | 27,60 | 27,72 | -0,22% | 1.111,00 |
| 14.05.2024 | 27,56 | 27,78 | 27,44 | 27,78 | 0,58% | 1.362,00 |
| 13.05.2024 | 28,40 | 28,40 | 27,40 | 27,62 | -0,72% | 1.959,00 |
| 10.05.2024 | 27,72 | 27,82 | 27,58 | 27,82 | 0,51% | 890,00 |
| 09.05.2024 | 27,38 | 27,68 | 27,22 | 27,68 | 1,24% | 256,00 |
| 08.05.2024 | 27,26 | 27,48 | 27,26 | 27,34 | 1,03% | 217,00 |
| 07.05.2024 | 27,10 | 27,10 | 26,90 | 27,06 | -0,29% | 1.054,00 |
| 06.05.2024 | 26,68 | 27,14 | 26,58 | 27,14 | 2,26% | 762,00 |
| 03.05.2024 | 25,94 | 26,66 | 25,94 | 26,54 | 2,47% | 1.727,00 |
| 02.05.2024 | 26,76 | 26,76 | 25,62 | 25,90 | -2,26% | 3.554,00 |
| 30.04.2024 | 26,46 | 26,66 | 26,44 | 26,50 | 0,30% | 435,00 |
| 29.04.2024 | 26,20 | 26,42 | 26,20 | 26,42 | 2,13% | 66,00 |
| 26.04.2024 | 25,93 | 26,81 | 25,63 | 25,87 | 1,05% | - |
| 25.04.2024 | 25,82 | 25,82 | 25,60 | 25,60 | -2,51% | 51,00 |
| 24.04.2024 | 26,34 | 26,34 | 26,26 | 26,26 | 0,38% | 382,00 |
| 23.04.2024 | 25,80 | 26,16 | 25,68 | 26,16 | 2,31% | 89,00 |
| 22.04.2024 | 25,57 | 25,65 | 25,33 | 25,57 | 0,99% | - |
| 19.04.2024 | 25,28 | 25,32 | 24,98 | 25,32 | -0,63% | 400,00 |
| 18.04.2024 | 25,88 | 25,88 | 25,48 | 25,48 | -2,08% | 57,00 |
| 17.04.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,21% | 16,00 |
| 16.04.2024 | 25,90 | 26,34 | 25,90 | 26,34 | -0,23% | 150,00 |
| 15.04.2024 | 26,38 | 26,40 | 26,26 | 26,40 | -2,00% | 173,00 |
| 12.04.2024 | 26,50 | 26,94 | 26,50 | 26,94 | 2,20% | 398,00 |
| 11.04.2024 | 26,48 | 26,48 | 26,36 | 26,36 | -1,79% | 30,00 |
| 10.04.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,98% | 200,00 |
| 09.04.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,30% | 120,00 |
| 08.04.2024 | 27,50 | 27,50 | 26,20 | 26,50 | -1,92% | 235,00 |
| 05.04.2024 | 27,36 | 27,58 | 27,02 | 27,02 | -1,31% | 1.090,00 |
| 04.04.2024 | 27,44 | 27,46 | 27,12 | 27,38 | -0,44% | 319,00 |
| 03.04.2024 | 26,92 | 27,50 | 26,92 | 27,50 | 0,07% | 164,00 |
| 02.04.2024 | 27,66 | 27,66 | 27,44 | 27,48 | -1,58% | 419,00 |
| 28.03.2024 | 27,65 | 27,92 | 27,65 | 27,92 | 0,79% | 285,00 |
| 27.03.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,47% | 75,00 |
| 26.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,04% | 249,00 |
| 25.03.2024 | 26,89 | 27,18 | 26,89 | 27,02 | 2,74% | 244,00 |
| 22.03.2024 | 26,84 | 27,10 | 26,30 | 26,30 | -1,79% | 951,00 |
| 21.03.2024 | 26,80 | 26,80 | 26,78 | 26,78 | 1,71% | 115,00 |
| 20.03.2024 | 26,20 | 26,33 | 26,20 | 26,33 | 1,54% | 83,00 |
| 19.03.2024 | 26,00 | 26,00 | 25,93 | 25,93 | -2,26% | 425,00 |
| 18.03.2024 | 26,59 | 26,61 | 26,41 | 26,53 | -0,34% | 486,00 |
| 15.03.2024 | 26,58 | 26,66 | 26,58 | 26,62 | -0,22% | 198,00 |
| 14.03.2024 | 26,50 | 26,68 | 26,40 | 26,68 | 0,79% | 832,00 |
| 13.03.2024 | 25,74 | 26,47 | 25,74 | 26,47 | 1,42% | 400,00 |
| 12.03.2024 | 26,16 | 26,16 | 26,03 | 26,10 | 5,50% | 76,00 |
| 11.03.2024 | 25,19 | 25,19 | 24,74 | 24,74 | -1,71% | 347,00 |
| 08.03.2024 | 25,08 | 25,17 | 25,08 | 25,17 | 4,48% | 250,00 |
| 07.03.2024 | 24,14 | 24,14 | 24,03 | 24,09 | -1,07% | 42,00 |
| 06.03.2024 | 24,26 | 24,35 | 24,26 | 24,35 | 0,08% | 95,00 |
| 05.03.2024 | 24,57 | 24,57 | 24,33 | 24,33 | -1,14% | 129,00 |
| 04.03.2024 | 25,26 | 25,26 | 24,61 | 24,61 | -1,87% | 350,00 |
| 01.03.2024 | 25,08 | 25,08 | 24,93 | 25,08 | -0,28% | 153,00 |
| 29.02.2024 | 25,38 | 25,38 | 25,09 | 25,15 | -1,64% | 268,00 |
| 28.02.2024 | 26,00 | 26,00 | 25,57 | 25,57 | -3,25% | 135,00 |
| 27.02.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,46% | 1,00 |
| 26.02.2024 | 26,25 | 26,50 | 26,25 | 26,31 | 1,00% | 254,00 |
| 23.02.2024 | 26,08 | 26,10 | 26,05 | 26,05 | 0,19% | 206,00 |
| 22.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,27% | 1,00 |
| 21.02.2024 | 25,54 | 25,95 | 25,47 | 25,93 | 0,12% | - |
| 20.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,78% | 26,00 |
| 19.02.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,60% | 45,00 |
| 16.02.2024 | 26,60 | 26,60 | 26,44 | 26,53 | 0,11% | 200,00 |
| 15.02.2024 | 26,25 | 26,50 | 26,25 | 26,50 | 2,63% | 17,00 |
| 14.02.2024 | 25,64 | 25,86 | 25,64 | 25,82 | 0,27% | 2.001,00 |
| 13.02.2024 | 25,51 | 26,11 | 25,51 | 25,75 | 1,86% | 405,00 |
| 12.02.2024 | 25,86 | 26,26 | 24,86 | 25,28 | -2,58% | 1.267,00 |
| 09.02.2024 | 24,49 | 27,26 | 24,49 | 25,95 | 6,48% | 803,00 |
| 08.02.2024 | 23,26 | 24,37 | 23,26 | 24,37 | 6,65% | 676,00 |
| 07.02.2024 | 23,01 | 23,01 | 22,85 | 22,85 | -1,00% | 51,00 |
| 06.02.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 2,58% | 11,00 |
| 05.02.2024 | 22,99 | 22,99 | 22,50 | 22,50 | -2,00% | 185,00 |
| 02.02.2024 | 23,60 | 23,70 | 22,96 | 22,96 | -2,79% | 961,00 |
| 01.02.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 2,21% | 2,00 |
| 31.01.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -2,24% | 60,00 |
| 30.01.2024 | 23,76 | 23,76 | 23,64 | 23,64 | 0,55% | 330,00 |
| 29.01.2024 | 23,84 | 23,84 | 23,51 | 23,51 | -0,93% | 7,00 |
| 26.01.2024 | 23,32 | 23,73 | 23,32 | 23,73 | 1,41% | 130,00 |
| 25.01.2024 | 23,24 | 23,40 | 23,18 | 23,40 | 2,95% | 173,00 |
| 24.01.2024 | 22,73 | 22,73 | 22,73 | 22,73 | 1,16% | 15,00 |
| 23.01.2024 | 22,27 | 22,47 | 22,27 | 22,47 | 0,40% | 69,00 |
| 22.01.2024 | 22,25 | 22,39 | 22,17 | 22,38 | 1,22% | 255,00 |
| 19.01.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -0,27% | 100,00 |
| 18.01.2024 | 22,17 | 22,17 | 22,17 | 22,17 | 1,14% | 1,00 |
| 17.01.2024 | 21,99 | 22,00 | 21,92 | 21,92 | -1,39% | 712,00 |
| 16.01.2024 | 22,46 | 22,46 | 22,22 | 22,23 | -1,72% | 110,00 |
| 15.01.2024 | 23,26 | 23,26 | 22,62 | 22,62 | -3,33% | 114,00 |
| 12.01.2024 | 22,89 | 23,40 | 22,89 | 23,40 | -3,47% | 735,00 |
| 11.01.2024 | 24,27 | 24,30 | 24,11 | 24,24 | 2,02% | 157,00 |
| 10.01.2024 | 23,54 | 23,76 | 23,54 | 23,76 | 0,68% | 101,00 |
| 09.01.2024 | 22,77 | 23,76 | 22,63 | 23,60 | 4,10% | - |
| 08.01.2024 | 22,07 | 22,67 | 22,07 | 22,67 | 2,44% | 1.032,00 |
| 05.01.2024 | 22,40 | 22,40 | 21,88 | 22,13 | -2,47% | 451,00 |
| 04.01.2024 | 23,12 | 23,24 | 22,68 | 22,69 | -2,16% | - |
| 03.01.2024 | 23,64 | 23,64 | 23,19 | 23,19 | -3,74% | 15,00 |
| 02.01.2024 | 24,72 | 24,72 | 24,09 | 24,09 | -3,37% | 117,00 |
| 29.12.2023 | 24,88 | 24,93 | 24,88 | 24,93 | 1,92% | 98,00 |
| 28.12.2023 | 24,37 | 24,56 | 24,37 | 24,46 | -0,81% | 77,00 |
| 27.12.2023 | 24,34 | 24,87 | 24,34 | 24,66 | 0,86% | 401,00 |
| 22.12.2023 | 24,44 | 24,79 | 24,44 | 24,45 | -0,12% | 482,00 |